ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:01 AM CET
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8 |
| Oct 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 8 |
| Oct 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 8 |
| Oct 14, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | -6.74% | 8 |
| Oct 13, 2025 | 8.60 | 9.65 | 8.60 | 9.65 | 9.65 | 2.12% | 100 |
| Oct 10, 2025 | 8.30 | 9.45 | 8.30 | 9.45 | 9.45 | 13.86% | 10 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| Oct 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | 100 |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 100 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| Oct 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3 |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 10 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Sep 26, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 10 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 10 |
| Sep 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 10 |
| Sep 19, 2025 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3.45% | 10 |
| Sep 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | 1 |
| Sep 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 1 |
| Sep 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 1 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1 |
| Sep 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | 1 |
| Sep 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.65% | 1 |
| Sep 1, 2025 | 8.45 | 9.25 | 8.45 | 9.25 | 9.25 | 3.35% | 1 |
| Aug 29, 2025 | 9.40 | 9.40 | 8.95 | 8.95 | 8.95 | -10.50% | 200 |
| Aug 28, 2025 | 8.95 | 10.00 | 8.95 | 10.00 | 10.00 | 11.73% | 50 |
| Aug 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 20 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 20 |
| Aug 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -8.33% | 20 |
| Aug 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.09% | 20 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 18 |